UNIVERSAL MODERN INDUSTRIES Historical
Performance Indicators 10/08/2026
MarketFirst
High Price1.89
Last Closing1.89
No. of Transactions6
SectorFood and Beverages
Low Price1.86
Opening Price1.86
No. of Shares1,100
Div2.65
Change0.00
Closing Price1.89
Average Price1.86
P/E16.59
Value Traded2,050
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 17/07/2025 | 1.87 | 1.86 | 1.87 | 3,194 | 3 | 1,709 |
| 14/07/2025 | 1.87 | 1.87 | 1.87 | 3,639 | 4 | 1,946 |
| 13/07/2025 | 1.86 | 1.85 | 1.85 | 896 | 3 | 483 |
| 10/07/2025 | 1.85 | 1.85 | 1.85 | 246 | 3 | 133 |
| 08/07/2025 | 1.87 | 1.87 | 1.87 | 1,090 | 3 | 583 |
| 07/07/2025 | 1.87 | 1.87 | 1.87 | 94 | 1 | 50 |
| 06/07/2025 | 1.87 | 1.87 | 1.87 | 655 | 2 | 350 |
| 03/07/2025 | 1.87 | 1.87 | 1.87 | 2,431 | 2 | 1,300 |
| 02/07/2025 | 1.86 | 1.86 | 1.86 | 2,401 | 1 | 1,291 |
| 01/07/2025 | 1.85 | 1.85 | 1.85 | 35 | 1 | 19 |
| 30/06/2025 | 1.86 | 1.85 | 1.86 | 3,744 | 3 | 2,013 |
| 29/06/2025 | 1.86 | 1.86 | 1.86 | 930 | 1 | 500 |
| 25/06/2025 | 1.87 | 1.87 | 1.87 | 234 | 2 | 125 |
| 23/06/2025 | 1.87 | 1.84 | 1.87 | 5,858 | 12 | 3,141 |
| 19/06/2025 | 1.87 | 1.87 | 1.87 | 1,870 | 2 | 1,000 |
| 16/06/2025 | 1.87 | 1.85 | 1.85 | 2,926 | 7 | 1,565 |
| 15/06/2025 | 1.86 | 1.86 | 1.86 | 372 | 1 | 200 |
| 12/06/2025 | 1.87 | 1.87 | 1.87 | 935 | 1 | 500 |
| 11/06/2025 | 1.86 | 1.86 | 1.86 | 195 | 2 | 105 |
| 04/06/2025 | 1.88 | 1.87 | 1.87 | 667 | 5 | 356 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 25/09/2022 | 2.09 | 2.08 | 2.09 | 816 | 7 | 391 |
| 18/09/2022 | 2.08 | 2.04 | 2.08 | 5,631 | 10 | 2,752 |
| 11/09/2022 | 2.09 | 2.04 | 2.08 | 1,659 | 8 | 800 |
| 04/09/2022 | 2.05 | 2.02 | 2.03 | 21,660 | 22 | 10,675 |
| 28/08/2022 | 2.06 | 2.04 | 2.04 | 5,337 | 9 | 2,600 |
| 21/08/2022 | 2.07 | 2.03 | 2.03 | 24,386 | 29 | 11,932 |
| 14/08/2022 | 2.07 | 2.02 | 2.04 | 23,540 | 40 | 11,521 |
| 07/08/2022 | 2.14 | 2.05 | 2.05 | 23,908 | 44 | 11,510 |
| 31/07/2022 | 2.13 | 2.10 | 2.10 | 39,551 | 57 | 18,714 |
| 24/07/2022 | 2.17 | 2.10 | 2.11 | 15,849 | 44 | 7,450 |
| 17/07/2022 | 2.19 | 2.10 | 2.17 | 13,639 | 20 | 6,443 |
| 13/07/2022 | 2.19 | 2.13 | 2.14 | 7,505 | 22 | 3,466 |
| 03/07/2022 | 2.13 | 2.10 | 2.13 | 1,703 | 8 | 805 |
| 26/06/2022 | 2.11 | 2.09 | 2.10 | 6,342 | 21 | 3,032 |
| 19/06/2022 | 2.14 | 2.12 | 2.14 | 897 | 5 | 420 |
| 12/06/2022 | 2.14 | 2.11 | 2.14 | 2,815 | 10 | 1,320 |
| 05/06/2022 | 2.15 | 2.10 | 2.12 | 26,691 | 68 | 12,679 |
| 29/05/2022 | 2.17 | 2.10 | 2.10 | 7,366 | 23 | 3,496 |
| 22/05/2022 | 2.19 | 2.13 | 2.13 | 13,587 | 15 | 6,230 |
| 15/05/2022 | 2.22 | 2.15 | 2.15 | 8,888 | 22 | 4,088 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/06/2011 | 0.90 | 0.84 | 0.88 | 44,952 | 61 | 52,575 |
| 02/05/2011 | 0.89 | 0.79 | 0.85 | 409,736 | 132 | 479,014 |
| 03/04/2011 | 0.82 | 0.74 | 0.82 | 70,543 | 170 | 92,447 |
| 01/03/2011 | 0.91 | 0.76 | 0.78 | 28,531 | 96 | 34,292 |
| 01/02/2011 | 0.98 | 0.87 | 0.91 | 44,138 | 138 | 46,679 |
| 02/01/2011 | 1.02 | 0.92 | 0.96 | 63,657 | 119 | 64,648 |
| 01/12/2010 | 1.00 | 0.93 | 0.94 | 278,205 | 280 | 284,860 |
| 01/11/2010 | 1.00 | 0.98 | 0.98 | 63,992 | 74 | 64,738 |
| 03/10/2010 | 1.02 | 0.98 | 1.00 | 659,535 | 108 | 665,814 |
| 01/09/2010 | 1.03 | 0.99 | 1.00 | 116,077 | 183 | 115,982 |
| 01/08/2010 | 1.05 | 0.97 | 1.00 | 50,767 | 108 | 50,227 |
| 01/07/2010 | 1.19 | 1.01 | 1.05 | 255,635 | 282 | 228,429 |
| 01/06/2010 | 1.18 | 1.06 | 1.13 | 45,782 | 99 | 40,448 |
| 02/05/2010 | 1.18 | 1.04 | 1.10 | 99,412 | 174 | 90,897 |
| 01/04/2010 | 1.19 | 1.10 | 1.17 | 60,986 | 85 | 53,355 |
| 01/03/2010 | 1.30 | 1.09 | 1.10 | 620,271 | 280 | 499,592 |
| 01/02/2010 | 1.22 | 1.14 | 1.21 | 246,526 | 225 | 206,888 |
| 03/01/2010 | 1.20 | 1.10 | 1.19 | 392,819 | 331 | 337,170 |
| 01/12/2009 | 1.14 | 1.07 | 1.08 | 242,359 | 252 | 217,572 |
| 01/11/2009 | 1.12 | 1.05 | 1.11 | 114,261 | 265 | 104,642 |